Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.63 | 30.80 | 30.52 | 30.66 | 2,355,527 | -0.19(-0.62%) |
May 30, 2023 | 30.99 | 30.99 | 30.71 | 30.85 | 171,446 | -0.03(-0.11%) |
May 26, 2023 | 30.66 | 30.90 | 30.55 | 30.88 | 70,962 | +0.30(+0.99%) |
May 25, 2023 | 30.56 | 30.63 | 30.47 | 30.58 | 102,277 | +0.11(+0.36%) |
May 24, 2023 | 30.49 | 30.51 | 30.40 | 30.47 | 134,034 | -0.13(-0.42%) |
May 23, 2023 | 30.69 | 30.79 | 30.58 | 30.60 | 75,382 | -0.20(-0.65%) |
May 22, 2023 | 30.86 | 30.88 | 30.75 | 30.80 | 84,478 | -0.02(-0.07%) |
May 19, 2023 | 30.90 | 30.95 | 30.76 | 30.82 | 20,236 | +0.00(+0.00%) |
May 18, 2023 | 30.58 | 30.90 | 30.58 | 30.82 | 154,640 | +0.14(+0.46%) |
May 17, 2023 | 30.60 | 30.70 | 30.46 | 30.68 | 148,797 | +0.19(+0.62%) |
May 16, 2023 | 30.50 | 30.55 | 30.45 | 30.49 | 25,802 | -0.09(-0.29%) |
May 15, 2023 | 30.59 | 30.59 | 30.51 | 30.58 | 26,810 | +0.02(+0.07%) |
May 12, 2023 | 30.56 | 30.56 | 30.43 | 30.56 | 48,601 | -0.04(-0.11%) |
May 11, 2023 | 30.53 | 30.60 | 30.53 | 30.59 | 61,199 | -0.05(-0.15%) |
May 10, 2023 | 30.66 | 30.67 | 30.51 | 30.64 | 62,963 | +0.05(+0.18%) |
May 09, 2023 | 30.52 | 30.63 | 30.52 | 30.59 | 43,981 | -0.05(-0.16%) |
May 08, 2023 | 30.73 | 30.73 | 30.62 | 30.63 | 35,483 | -0.02(-0.08%) |
May 05, 2023 | 30.55 | 30.70 | 30.55 | 30.66 | 34,541 | +0.22(+0.74%) |
May 04, 2023 | 30.42 | 30.50 | 30.40 | 30.43 | 22,314 | -0.13(-0.41%) |
May 03, 2023 | 30.65 | 30.72 | 30.51 | 30.56 | 73,774 | -0.06(-0.20%) |
May 02, 2023 | 30.71 | 30.74 | 30.54 | 30.62 | 510,436 | -0.24(-0.78%) |
May 01, 2023 | 30.88 | 30.92 | 30.80 | 30.86 | 1,828,617 | +0.03(+0.10%) |
Apr 28, 2023 | 30.79 | 30.83 | 30.77 | 30.83 | 15,210 | +0.16(+0.52%) |
Apr 27, 2023 | 30.45 | 30.74 | 30.45 | 30.67 | 13,472 | +0.24(+0.77%) |
Apr 26, 2023 | 30.59 | 30.59 | 30.40 | 30.43 | 33,875 | -0.10(-0.33%) |
Apr 25, 2023 | 30.67 | 30.67 | 30.52 | 30.53 | 36,606 | -0.21(-0.68%) |
Apr 24, 2023 | 30.71 | 30.78 | 30.67 | 30.74 | 12,606 | -0.02(-0.05%) |
Apr 21, 2023 | 30.80 | 30.80 | 30.68 | 30.76 | 124,604 | +0.02(+0.07%) |
Apr 20, 2023 | 30.78 | 30.79 | 30.67 | 30.74 | 232,124 | -0.12(-0.39%) |
Apr 19, 2023 | 30.77 | 30.88 | 30.76 | 30.86 | 34,357 | -0.01(-0.03%) |
Apr 18, 2023 | 30.87 | 30.88 | 30.78 | 30.87 | 70,553 | +0.00(+0.00%) |
Apr 17, 2023 | 30.85 | 30.87 | 30.70 | 30.87 | 145,159 | +0.10(+0.32%) |
Apr 14, 2023 | 30.89 | 30.89 | 30.74 | 30.77 | 24,808 | -0.09(-0.29%) |
Apr 13, 2023 | 30.68 | 30.90 | 30.68 | 30.86 | 28,046 | +0.24(+0.78%) |
Apr 12, 2023 | 30.85 | 30.85 | 30.62 | 30.62 | 50,156 | -0.11(-0.36%) |
Apr 11, 2023 | 30.76 | 30.78 | 30.69 | 30.73 | 334,240 | +0.00(+0.01%) |
Apr 10, 2023 | 30.58 | 30.76 | 30.58 | 30.73 | 255,944 | -0.02(-0.05%) |
Apr 06, 2023 | 30.70 | 30.74 | 30.58 | 30.74 | 5,348 | +0.08(+0.28%) |
Apr 05, 2023 | 30.65 | 30.68 | 30.65 | 30.66 | 45,580 | -0.07(-0.23%) |
Apr 04, 2023 | 30.85 | 30.88 | 30.67 | 30.73 | 29,543 | -0.10(-0.33%) |
Apr 03, 2023 | 30.80 | 30.86 | 30.73 | 30.83 | 75,416 | +0.06(+0.19%) |
Mar 31, 2023 | 30.53 | 30.78 | 30.53 | 30.78 | 65,344 | +0.23(+0.75%) |
Mar 30, 2023 | 30.55 | 30.60 | 30.50 | 30.55 | 32,630 | +0.07(+0.22%) |
Mar 29, 2023 | 30.38 | 30.48 | 30.37 | 30.48 | 14,181 | +0.20(+0.67%) |
Mar 28, 2023 | 30.32 | 30.32 | 30.24 | 30.27 | 3,202 | -0.04(-0.13%) |
Mar 27, 2023 | 30.42 | 30.42 | 30.29 | 30.32 | 7,107 | -0.02(-0.08%) |
Mar 24, 2023 | 30.22 | 30.34 | 30.12 | 30.34 | 26,377 | +0.09(+0.31%) |
Mar 23, 2023 | 30.36 | 30.38 | 30.14 | 30.25 | 14,173 | +0.01(+0.02%) |
Mar 22, 2023 | 30.37 | 30.45 | 30.24 | 30.24 | 32,976 | -0.17(-0.57%) |
Mar 21, 2023 | 30.29 | 30.41 | 30.29 | 30.41 | 26,479 | +0.19(+0.64%) |
Mar 20, 2023 | 30.23 | 30.25 | 30.13 | 30.22 | 20,727 | +0.10(+0.34%) |
Mar 17, 2023 | 30.22 | 30.22 | 30.08 | 30.12 | 5,371 | -0.13(-0.42%) |
Mar 16, 2023 | 30.13 | 30.25 | 30.13 | 30.25 | 12,557 | +0.27(+0.89%) |
Mar 15, 2023 | 29.87 | 30.03 | 29.86 | 29.98 | 23,462 | -0.10(-0.34%) |
Mar 14, 2023 | 30.02 | 30.09 | 29.96 | 30.08 | 221,502 | +0.15(+0.51%) |
Mar 13, 2023 | 29.87 | 30.01 | 29.87 | 29.93 | 13,247 | -0.04(-0.15%) |
Mar 10, 2023 | 30.08 | 30.15 | 29.92 | 29.97 | 40,359 | -0.21(-0.70%) |
Mar 09, 2023 | 30.37 | 30.43 | 30.15 | 30.18 | 10,619 | -0.23(-0.76%) |
Mar 08, 2023 | 30.41 | 30.41 | 30.28 | 30.41 | 6,834 | +0.01(+0.03%) |
Mar 07, 2023 | 30.63 | 30.63 | 30.35 | 30.40 | 14,426 | -0.23(-0.75%) |
Mar 06, 2023 | 30.60 | 30.74 | 30.59 | 30.63 | 5,779 | +0.04(+0.12%) |
Mar 03, 2023 | 30.40 | 30.60 | 30.40 | 30.59 | 13,177 | +0.20(+0.67%) |
Mar 02, 2023 | 30.19 | 30.40 | 30.19 | 30.39 | 23,192 | +0.11(+0.36%) |
Mar 01, 2023 | 30.28 | 30.33 | 30.21 | 30.28 | 14,732 | -0.06(-0.20%) |
Feb 28, 2023 | 30.32 | 30.42 | 30.32 | 30.34 | 8,077 | -0.04(-0.13%) |
Feb 27, 2023 | 30.43 | 30.47 | 30.34 | 30.38 | 19,888 | +0.04(+0.13%) |
Feb 24, 2023 | 30.29 | 30.36 | 30.22 | 30.34 | 18,356 | -0.14(-0.46%) |
Feb 23, 2023 | 30.47 | 30.52 | 30.30 | 30.48 | 10,760 | +0.07(+0.23%) |
Feb 22, 2023 | 30.42 | 30.51 | 30.31 | 30.41 | 13,880 | -0.03(-0.10%) |
Feb 21, 2023 | 30.60 | 30.60 | 30.40 | 30.44 | 29,404 | -0.31(-1.01%) |
Feb 17, 2023 | 30.71 | 30.77 | 30.62 | 30.75 | 17,508 | -0.01(-0.03%) |
Feb 16, 2023 | 30.80 | 30.98 | 30.76 | 30.76 | 12,128 | -0.27(-0.87%) |
Feb 15, 2023 | 30.89 | 31.03 | 30.89 | 31.03 | 28,070 | +0.01(+0.03%) |
Feb 14, 2023 | 30.93 | 31.07 | 30.79 | 31.02 | 18,154 | -0.02(-0.06%) |
Feb 13, 2023 | 30.78 | 31.04 | 30.78 | 31.04 | 12,020 | +0.22(+0.71%) |
Feb 10, 2023 | 30.71 | 30.83 | 30.70 | 30.82 | 6,093 | +0.04(+0.13%) |
Feb 09, 2023 | 30.99 | 31.01 | 30.73 | 30.78 | 11,479 | -0.12(-0.39%) |
Feb 08, 2023 | 31.02 | 31.04 | 30.85 | 30.90 | 18,242 | -0.21(-0.67%) |
Feb 07, 2023 | 30.82 | 31.11 | 30.77 | 31.11 | 173,931 | +0.23(+0.74%) |
Feb 06, 2023 | 30.81 | 30.88 | 30.80 | 30.88 | 22,789 | -0.07(-0.22%) |
Feb 03, 2023 | 30.97 | 31.15 | 30.88 | 30.95 | 17,022 | -0.18(-0.58%) |
Feb 02, 2023 | 31.10 | 31.22 | 30.98 | 31.13 | 97,626 | +0.29(+0.94%) |
Feb 01, 2023 | 30.66 | 31.03 | 30.58 | 30.84 | 62,162 | +0.20(+0.65%) |
Jan 31, 2023 | 30.46 | 30.64 | 30.45 | 30.64 | 10,976 | +0.19(+0.62%) |
Jan 30, 2023 | 30.48 | 30.54 | 30.44 | 30.45 | 9,650 | -0.23(-0.75%) |
Jan 27, 2023 | 30.60 | 30.78 | 30.59 | 30.68 | 76,249 | +0.03(+0.10%) |
Jan 26, 2023 | 30.55 | 30.65 | 30.41 | 30.65 | 14,794 | +0.21(+0.69%) |
Jan 25, 2023 | 30.32 | 30.44 | 30.16 | 30.44 | 419,995 | -0.03(-0.10%) |
Jan 24, 2023 | 30.41 | 30.47 | 30.37 | 30.47 | 27,171 | -0.01(-0.03%) |
Jan 23, 2023 | 30.25 | 30.56 | 30.25 | 30.48 | 31,129 | +0.26(+0.86%) |
Jan 20, 2023 | 29.99 | 30.24 | 29.97 | 30.22 | 21,949 | +0.30(+1.00%) |
Jan 19, 2023 | 30.00 | 30.04 | 29.92 | 29.92 | 16,969 | -0.15(-0.50%) |
Jan 18, 2023 | 30.37 | 30.41 | 30.07 | 30.07 | 18,181 | -0.26(-0.86%) |
Jan 17, 2023 | 30.42 | 30.42 | 30.30 | 30.33 | 20,694 | -0.06(-0.20%) |
Jan 13, 2023 | 30.30 | 30.39 | 30.30 | 30.39 | 6,788 | +0.07(+0.23%) |
Jan 12, 2023 | 30.33 | 30.40 | 30.17 | 30.32 | 11,330 | -0.01(-0.03%) |
Jan 11, 2023 | 30.16 | 30.33 | 30.12 | 30.33 | 26,748 | +0.21(+0.70%) |
Jan 10, 2023 | 29.92 | 30.12 | 29.92 | 30.12 | 8,554 | +0.15(+0.51%) |
Jan 09, 2023 | 30.07 | 30.20 | 29.97 | 29.97 | 8,547 | -0.01(-0.05%) |
Jan 06, 2023 | 29.72 | 30.04 | 29.68 | 29.98 | 14,779 | +0.36(+1.22%) |
Jan 05, 2023 | 29.62 | 29.69 | 29.61 | 29.62 | 7,549 | -0.14(-0.49%) |
Jan 04, 2023 | 29.69 | 29.89 | 29.69 | 29.76 | 19,078 | +0.08(+0.28%) |
Jan 03, 2023 | 29.61 | 29.70 | 29.57 | 29.68 | 4,641 | -0.05(-0.15%) |
Dec 30, 2022 | 29.63 | 29.73 | 29.59 | 29.73 | 1,649 | -0.05(-0.18%) |
Dec 29, 2022 | 29.61 | 29.79 | 29.61 | 29.78 | 26,662 | +0.27(+0.92%) |
Dec 28, 2022 | 29.72 | 29.72 | 29.48 | 29.51 | 11,400 | -0.19(-0.63%) |
Dec 27, 2022 | 29.71 | 29.73 | 29.64 | 29.70 | 5,330 | -0.06(-0.19%) |
Dec 23, 2022 | 29.59 | 29.75 | 29.59 | 29.75 | 30,984 | +0.11(+0.38%) |
Dec 22, 2022 | 29.68 | 29.68 | 29.40 | 29.64 | 20,043 | -0.24(-0.81%) |
Dec 21, 2022 | 29.77 | 29.93 | 29.77 | 29.88 | 17,107 | +0.20(+0.69%) |
Dec 20, 2022 | 29.73 | 29.73 | 29.57 | 29.68 | 11,986 | +0.08(+0.27%) |
Dec 19, 2022 | 29.51 | 29.71 | 29.51 | 29.60 | 21,433 | -0.18(-0.60%) |
Dec 16, 2022 | 29.76 | 29.79 | 29.66 | 29.78 | 5,741 | -0.17(-0.57%) |
Dec 15, 2022 | 30.18 | 30.18 | 29.85 | 29.95 | 40,830 | -0.45(-1.48%) |
Dec 14, 2022 | 30.47 | 30.57 | 30.26 | 30.40 | 17,822 | -0.09(-0.30%) |
Dec 13, 2022 | 30.78 | 30.79 | 30.37 | 30.49 | 29,769 | +0.15(+0.49%) |
Dec 12, 2022 | 30.15 | 30.34 | 30.10 | 30.34 | 201,747 | +0.24(+0.80%) |
Dec 09, 2022 | 30.08 | 30.25 | 30.04 | 30.10 | 51,192 | -0.11(-0.36%) |
Dec 08, 2022 | 30.20 | 30.21 | 30.13 | 30.21 | 30,174 | +0.17(+0.57%) |
Dec 07, 2022 | 30.05 | 30.14 | 30.03 | 30.04 | 26,109 | -0.04(-0.14%) |
Dec 06, 2022 | 30.29 | 30.29 | 30.01 | 30.08 | 146,116 | -0.27(-0.88%) |
Dec 05, 2022 | 30.52 | 30.55 | 30.27 | 30.35 | 18,085 | -0.31(-1.01%) |
Dec 02, 2022 | 30.50 | 30.69 | 30.46 | 30.66 | 29,750 | -0.02(-0.08%) |
Dec 01, 2022 | 30.68 | 30.75 | 30.58 | 30.68 | 608,150 | +0.05(+0.18%) |
Nov 30, 2022 | 30.19 | 30.66 | 30.10 | 30.63 | 19,023 | +0.49(+1.62%) |
Nov 29, 2022 | 30.18 | 30.20 | 30.10 | 30.14 | 22,557 | -0.01(-0.05%) |
Nov 28, 2022 | 30.34 | 30.34 | 30.11 | 30.16 | 42,276 | -0.27(-0.88%) |
Nov 25, 2022 | 30.45 | 30.48 | 30.42 | 30.43 | 14,125 | +0.02(+0.07%) |
Nov 23, 2022 | 30.40 | 30.45 | 30.32 | 30.41 | 9,157 | +0.09(+0.28%) |
Nov 22, 2022 | 30.16 | 30.33 | 30.16 | 30.32 | 29,492 | +0.23(+0.78%) |
Nov 21, 2022 | 30.07 | 30.11 | 30.05 | 30.09 | 6,641 | -0.04(-0.14%) |
Nov 18, 2022 | 30.13 | 30.18 | 30.03 | 30.13 | 15,125 | +0.10(+0.32%) |
Nov 17, 2022 | 29.97 | 30.10 | 29.91 | 30.03 | 26,376 | -0.08(-0.26%) |
Nov 16, 2022 | 30.10 | 30.13 | 30.08 | 30.11 | 12,694 | -0.08(-0.27%) |
Nov 15, 2022 | 30.32 | 30.32 | 30.10 | 30.19 | 27,745 | +0.11(+0.35%) |
Nov 14, 2022 | 30.19 | 30.29 | 30.08 | 30.08 | 15,758 | -0.17(-0.55%) |
Nov 11, 2022 | 30.07 | 30.25 | 30.07 | 30.25 | 16,035 | +0.18(+0.60%) |
Nov 10, 2022 | 29.73 | 30.07 | 29.73 | 30.07 | 13,693 | +0.85(+2.91%) |
Nov 09, 2022 | 29.37 | 29.37 | 29.20 | 29.22 | 18,976 | -0.32(-1.07%) |
Nov 08, 2022 | 29.48 | 29.68 | 29.48 | 29.54 | 4,781 | +0.09(+0.31%) |
Nov 07, 2022 | 29.27 | 29.58 | 29.26 | 29.44 | 8,056 | +0.18(+0.63%) |
Nov 04, 2022 | 29.06 | 29.26 | 29.06 | 29.26 | 6,341 | +0.22(+0.76%) |
Nov 03, 2022 | 28.95 | 29.17 | 28.95 | 29.04 | 14,888 | -0.18(-0.61%) |
Nov 02, 2022 | 29.65 | 29.71 | 29.22 | 29.22 | 16,420 | -0.40(-1.36%) |
Nov 01, 2022 | 29.81 | 29.81 | 29.55 | 29.62 | 30,263 | -0.04(-0.14%) |
Oct 31, 2022 | 29.64 | 29.72 | 29.61 | 29.66 | 29,015 | -0.14(-0.48%) |
Oct 28, 2022 | 29.46 | 29.81 | 29.45 | 29.80 | 16,073 | +0.39(+1.34%) |
Oct 27, 2022 | 29.51 | 29.55 | 29.38 | 29.41 | 36,552 | -0.06(-0.21%) |
Oct 26, 2022 | 29.54 | 29.64 | 29.45 | 29.47 | 12,293 | -0.09(-0.31%) |
Oct 25, 2022 | 29.41 | 29.58 | 29.41 | 29.56 | 5,557 | +0.25(+0.86%) |
Oct 24, 2022 | 29.16 | 29.35 | 29.16 | 29.31 | 9,290 | +0.20(+0.68%) |
Oct 21, 2022 | 28.94 | 29.13 | 28.94 | 29.11 | 8,257 | +0.35(+1.20%) |
Oct 20, 2022 | 28.85 | 28.85 | 28.72 | 28.77 | 65,806 | -0.12(-0.43%) |
Oct 19, 2022 | 28.88 | 28.98 | 28.74 | 28.89 | 37,455 | -0.05(-0.18%) |
Oct 18, 2022 | 29.14 | 29.14 | 28.85 | 28.94 | 15,757 | +0.15(+0.53%) |
Oct 17, 2022 | 28.64 | 28.81 | 28.64 | 28.79 | 26,956 | +0.46(+1.62%) |
Oct 14, 2022 | 28.75 | 28.75 | 28.33 | 28.33 | 43,217 | -0.40(-1.40%) |
Oct 13, 2022 | 28.06 | 28.80 | 28.06 | 28.73 | 14,110 | +0.40(+1.42%) |
Oct 12, 2022 | 28.33 | 28.42 | 28.32 | 28.33 | 25,936 | -0.04(-0.15%) |
Oct 11, 2022 | 28.34 | 28.44 | 28.26 | 28.37 | 23,681 | -0.15(-0.51%) |
Oct 10, 2022 | 28.46 | 28.59 | 28.39 | 28.52 | 11,211 | -0.07(-0.26%) |
Oct 07, 2022 | 28.86 | 28.86 | 28.49 | 28.59 | 12,008 | -0.45(-1.54%) |
Oct 06, 2022 | 29.11 | 29.19 | 29.03 | 29.04 | 17,482 | -0.17(-0.59%) |
Oct 05, 2022 | 29.14 | 29.32 | 28.95 | 29.21 | 15,905 | -0.04(-0.13%) |
Oct 04, 2022 | 29.09 | 29.26 | 29.09 | 29.25 | 55,411 | +0.50(+1.74%) |
Oct 03, 2022 | 28.55 | 28.84 | 28.55 | 28.75 | 52,757 | +0.38(+1.34%) |
Sep 30, 2022 | 28.59 | 28.70 | 28.37 | 28.37 | 261,620 | -0.20(-0.69%) |
Sep 29, 2022 | 28.50 | 28.57 | 28.44 | 28.57 | 17,789 | -0.37(-1.29%) |
Sep 28, 2022 | 28.58 | 28.98 | 28.57 | 28.94 | 25,346 | +0.36(+1.26%) |
Sep 27, 2022 | 28.81 | 28.81 | 28.52 | 28.58 | 32,111 | -0.04(-0.14%) |
Sep 26, 2022 | 28.85 | 28.86 | 28.62 | 28.62 | 5,788 | -0.16(-0.55%) |
Sep 23, 2022 | 28.91 | 29.00 | 28.58 | 28.78 | 32,313 | -0.39(-1.35%) |
Sep 22, 2022 | 29.16 | 29.20 | 29.08 | 29.17 | 10,830 | -0.08(-0.29%) |
Sep 21, 2022 | 29.60 | 29.68 | 29.25 | 29.25 | 13,297 | -0.26(-0.89%) |
Sep 20, 2022 | 29.53 | 29.58 | 29.45 | 29.52 | 28,012 | -0.21(-0.72%) |
Sep 19, 2022 | 29.56 | 29.73 | 29.52 | 29.73 | 9,735 | +0.14(+0.46%) |
Sep 16, 2022 | 29.45 | 29.59 | 29.42 | 29.59 | 5,082 | -0.14(-0.46%) |
Sep 15, 2022 | 29.80 | 29.83 | 29.63 | 29.73 | 9,036 | -0.14(-0.45%) |
Sep 14, 2022 | 29.88 | 29.90 | 29.75 | 29.87 | 8,451 | +0.01(+0.02%) |
Sep 13, 2022 | 30.24 | 30.24 | 29.79 | 29.86 | 22,001 | -0.72(-2.35%) |
Sep 12, 2022 | 30.57 | 30.60 | 30.48 | 30.58 | 35,076 | +0.20(+0.66%) |
Sep 09, 2022 | 30.22 | 30.43 | 30.22 | 30.38 | 9,465 | +0.21(+0.70%) |
Sep 08, 2022 | 29.89 | 30.18 | 29.89 | 30.17 | 9,619 | +0.15(+0.50%) |
Sep 07, 2022 | 29.76 | 30.07 | 29.76 | 30.02 | 6,482 | +0.25(+0.84%) |
Sep 06, 2022 | 29.85 | 29.86 | 29.67 | 29.77 | 15,104 | -0.09(-0.30%) |
Sep 02, 2022 | 30.09 | 30.20 | 29.75 | 29.86 | 23,929 | -0.10(-0.33%) |
Sep 01, 2022 | 29.89 | 29.96 | 29.70 | 29.96 | 271,389 | +0.01(+0.03%) |
Aug 31, 2022 | 30.13 | 30.13 | 29.94 | 29.95 | 50,270 | -0.10(-0.33%) |
Aug 30, 2022 | 30.32 | 30.32 | 29.98 | 30.05 | 724,649 | -0.17(-0.56%) |
Aug 29, 2022 | 30.22 | 30.35 | 30.14 | 30.22 | 61,864 | -0.15(-0.49%) |
Aug 26, 2022 | 30.86 | 30.86 | 30.37 | 30.37 | 25,754 | -0.53(-1.72%) |
Aug 25, 2022 | 30.71 | 30.90 | 30.71 | 30.90 | 16,835 | +0.23(+0.74%) |
Aug 24, 2022 | 30.72 | 30.72 | 30.64 | 30.67 | 10,510 | +0.05(+0.17%) |
Aug 23, 2022 | 30.63 | 30.70 | 30.58 | 30.62 | 15,722 | -0.04(-0.15%) |
Aug 22, 2022 | 30.80 | 30.80 | 30.57 | 30.66 | 9,249 | -0.32(-1.05%) |
Aug 19, 2022 | 30.99 | 31.01 | 30.95 | 30.99 | 41,761 | -0.13(-0.42%) |
Aug 18, 2022 | 31.05 | 31.18 | 31.05 | 31.12 | 6,175 | +0.07(+0.23%) |
Aug 17, 2022 | 31.13 | 31.17 | 31.01 | 31.05 | 19,658 | -0.12(-0.38%) |
Aug 16, 2022 | 31.08 | 31.24 | 31.08 | 31.17 | 52,375 | +0.02(+0.06%) |
Aug 15, 2022 | 31.04 | 31.19 | 31.04 | 31.15 | 14,489 | +0.08(+0.26%) |
Aug 12, 2022 | 30.95 | 31.10 | 30.94 | 31.07 | 47,373 | +0.20(+0.65%) |
Aug 11, 2022 | 30.93 | 31.00 | 30.82 | 30.87 | 90,912 | +0.06(+0.19%) |
Aug 10, 2022 | 30.76 | 30.84 | 30.75 | 30.81 | 47,720 | +0.34(+1.12%) |
Aug 09, 2022 | 30.55 | 30.55 | 30.47 | 30.47 | 23,302 | -0.08(-0.26%) |
Aug 08, 2022 | 30.67 | 30.71 | 30.53 | 30.55 | 16,202 | -0.01(-0.03%) |
Aug 05, 2022 | 30.38 | 30.60 | 30.38 | 30.56 | 7,923 | -0.04(-0.13%) |
Aug 04, 2022 | 30.62 | 30.66 | 30.57 | 30.60 | 29,394 | -0.01(-0.03%) |
Aug 03, 2022 | 30.53 | 30.68 | 30.47 | 30.61 | 23,397 | +0.26(+0.86%) |
Aug 02, 2022 | 30.43 | 30.61 | 30.35 | 30.35 | 194,855 | -0.18(-0.59%) |
Aug 01, 2022 | 30.45 | 30.60 | 30.45 | 30.53 | 28,983 | -0.02(-0.05%) |
Jul 29, 2022 | 30.35 | 30.58 | 30.35 | 30.55 | 41,532 | +0.22(+0.71%) |
Jul 28, 2022 | 30.21 | 30.36 | 30.07 | 30.33 | 28,952 | +0.17(+0.56%) |
Jul 27, 2022 | 29.88 | 30.18 | 29.84 | 30.16 | 34,170 | +0.45(+1.51%) |
Jul 26, 2022 | 29.86 | 29.86 | 29.67 | 29.71 | 27,834 | -0.13(-0.44%) |
Jul 25, 2022 | 29.90 | 29.90 | 29.77 | 29.84 | 16,823 | +0.02(+0.07%) |
Jul 22, 2022 | 29.99 | 30.02 | 29.76 | 29.82 | 22,988 | -0.13(-0.43%) |
Jul 21, 2022 | 29.89 | 29.97 | 29.86 | 29.95 | 137,712 | +0.11(+0.37%) |
Jul 20, 2022 | 29.74 | 29.89 | 29.70 | 29.84 | 54,963 | +0.11(+0.37%) |
Jul 19, 2022 | 29.48 | 29.76 | 29.46 | 29.73 | 10,218 | +0.42(+1.43%) |
Jul 18, 2022 | 29.53 | 29.56 | 29.21 | 29.31 | 20,200 | -0.07(-0.24%) |
Jul 15, 2022 | 29.23 | 29.41 | 29.23 | 29.38 | 12,516 | +0.35(+1.21%) |
Jul 14, 2022 | 28.84 | 29.11 | 28.78 | 29.03 | 352,701 | -0.12(-0.41%) |
Jul 13, 2022 | 28.95 | 29.21 | 28.95 | 29.15 | 195,068 | -0.10(-0.34%) |
Jul 12, 2022 | 29.40 | 29.45 | 29.13 | 29.25 | 20,363 | -0.05(-0.19%) |
Jul 11, 2022 | 29.51 | 29.51 | 29.30 | 29.30 | 33,069 | -0.27(-0.90%) |
Jul 08, 2022 | 29.56 | 29.63 | 29.49 | 29.57 | 16,959 | -0.04(-0.14%) |
Jul 07, 2022 | 29.52 | 29.61 | 29.50 | 29.61 | 29,207 | +0.23(+0.78%) |
Jul 06, 2022 | 29.32 | 29.45 | 29.22 | 29.38 | 15,963 | +0.12(+0.41%) |
Jul 05, 2022 | 29.07 | 29.30 | 28.91 | 29.26 | 21,921 | +0.04(+0.14%) |
Jul 01, 2022 | 28.97 | 29.26 | 28.95 | 29.22 | 81,419 | +0.14(+0.48%) |
Jun 30, 2022 | 29.06 | 29.18 | 28.90 | 29.08 | 61,841 | -0.14(-0.48%) |
Jun 29, 2022 | 29.17 | 29.28 | 29.11 | 29.22 | 28,364 | -0.02(-0.07%) |
Jun 28, 2022 | 29.69 | 29.76 | 29.21 | 29.24 | 63,764 | -0.32(-1.08%) |
Jun 27, 2022 | 29.69 | 29.69 | 29.51 | 29.56 | 52,151 | -0.05(-0.17%) |
Jun 24, 2022 | 29.28 | 29.61 | 29.18 | 29.61 | 52,789 | +0.50(+1.72%) |
Jun 23, 2022 | 29.08 | 29.11 | 28.90 | 29.11 | 202,766 | +0.15(+0.52%) |
Jun 22, 2022 | 28.69 | 29.12 | 28.69 | 28.96 | 79,228 | +0.06(+0.21%) |
Jun 21, 2022 | 28.78 | 29.02 | 28.75 | 28.90 | 223,876 | +0.33(+1.16%) |
Jun 17, 2022 | 28.47 | 28.70 | 28.38 | 28.57 | 224,508 | +0.11(+0.39%) |
Jun 16, 2022 | 28.72 | 28.72 | 28.37 | 28.46 | 647,075 | -0.56(-1.93%) |
Jun 15, 2022 | 29.00 | 29.26 | 28.78 | 29.02 | 99,707 | +0.21(+0.73%) |
Jun 14, 2022 | 28.98 | 28.98 | 28.65 | 28.81 | 493,379 | -0.07(-0.24%) |
Jun 13, 2022 | 29.07 | 29.14 | 28.81 | 28.88 | 438,159 | -0.69(-2.33%) |
Jun 10, 2022 | 29.83 | 29.83 | 29.56 | 29.57 | 331,914 | -0.50(-1.66%) |
Jun 09, 2022 | 30.41 | 30.44 | 30.07 | 30.07 | 161,345 | -0.37(-1.22%) |
Jun 08, 2022 | 30.60 | 30.60 | 30.39 | 30.44 | 378,020 | -0.18(-0.59%) |
Jun 07, 2022 | 30.34 | 30.63 | 30.34 | 30.62 | 588,308 | +0.14(+0.46%) |
Jun 06, 2022 | 30.55 | 30.64 | 30.41 | 30.48 | 230,700 | +0.05(+0.16%) |
Jun 03, 2022 | 30.52 | 30.52 | 30.34 | 30.43 | 303,932 | -0.24(-0.78%) |
Jun 02, 2022 | 30.41 | 30.67 | 30.27 | 30.67 | 335,300 | +0.28(+0.92%) |